U.S. markets open in 1 hour 40 minutes

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.26+1.15 (+3.70%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202031.4033.5031.1132.2632.263,527,500
Sep 16, 202032.1532.6130.8331.1131.112,148,700
Sep 15, 202033.2733.4731.9032.6132.611,517,500
Sep 14, 202033.2933.8432.5332.9932.991,396,900
Sep 11, 202033.0033.3331.3831.9931.991,692,600
Sep 10, 202033.1533.7032.2232.6632.661,411,600
Sep 09, 202033.0233.7032.0232.9932.991,827,400
Sep 08, 202031.6433.9031.4032.5832.581,927,800
Sep 04, 202033.3434.4931.3132.6132.613,143,500
Sep 03, 202037.4137.7433.5233.9133.914,439,500
Sep 02, 202038.4038.4037.2038.1138.111,040,900
Sep 01, 202039.7039.7537.5538.4238.422,208,700
Aug 31, 202037.3539.7237.3038.8238.822,854,400
Aug 28, 202037.0137.7036.7737.2137.211,036,200
Aug 27, 202038.8038.8736.0337.0337.032,146,300
Aug 26, 202036.7039.1436.5238.0538.052,491,100
Aug 25, 202036.5637.2036.3036.8036.80994,300
Aug 24, 202036.6937.9435.2837.0437.042,458,800
Aug 21, 202037.7738.4036.6736.8336.832,434,400
Aug 20, 202037.9939.1036.9238.0338.037,912,100
Aug 19, 202037.8838.5636.6737.9237.922,752,200
Aug 18, 202038.2138.9037.1538.1138.112,073,200
Aug 17, 202039.4140.7338.6039.6039.601,403,500
Aug 14, 202039.9240.2038.6038.8838.881,331,000
Aug 13, 202039.6040.5838.6239.7139.711,548,600
Aug 12, 202039.7940.0037.9038.5338.531,707,600
Aug 11, 202040.0740.6036.9039.0139.017,081,400
Aug 10, 202046.4447.9942.6143.2043.202,194,800
Aug 07, 202047.1147.1143.5246.1046.101,862,100
Aug 06, 202047.0048.3946.3747.4447.441,370,100
Aug 05, 202044.8047.3944.3346.3746.371,857,600
Aug 04, 202045.0045.4542.6744.1544.151,150,000
Aug 03, 202041.0045.6640.8545.0845.082,690,400
Jul 31, 202040.6640.8939.3440.8740.87685,300
Jul 30, 202040.0440.9840.0040.4840.48484,000
Jul 29, 202042.0142.2039.6040.5340.53879,500
Jul 28, 202040.8843.0040.2241.5641.56990,000
Jul 27, 202039.9541.2339.8041.1641.16759,000
Jul 24, 202039.7440.4738.3239.5939.591,243,500
Jul 23, 202041.7442.3640.0440.8640.86749,700
Jul 22, 202042.4443.0040.7441.6641.661,031,600
Jul 21, 202043.7243.7441.8042.9042.901,610,300
Jul 20, 202040.7642.8939.5842.4842.482,056,400
Jul 17, 202041.0041.4238.4041.1641.161,773,200
Jul 16, 202039.5540.5038.2040.3840.381,433,200
Jul 15, 202040.0041.1538.8939.8539.851,112,400
Jul 14, 202039.9940.9538.8039.9939.991,750,600
Jul 13, 202044.0044.0539.0740.3340.333,214,900
Jul 10, 202044.0444.6043.0043.7143.711,053,600
Jul 09, 202044.8944.9042.1344.6944.692,432,800
Jul 08, 202045.5045.5343.7544.2644.261,396,100
Jul 07, 202045.5046.0844.9145.1445.14837,100
Jul 06, 202046.0047.6544.5045.9945.992,462,200
Jul 02, 202049.4849.5344.7845.0545.054,063,600
Jul 01, 202050.8150.8248.2048.4048.401,652,300
Jun 30, 202051.2351.4048.4751.0351.031,729,400
Jun 29, 202051.5151.9947.0050.7250.722,386,800
Jun 26, 202053.9955.0050.2251.5751.572,546,200
Jun 25, 202050.9154.6049.7053.1953.192,843,600
Jun 24, 202049.2551.6847.2250.9850.982,461,200
Jun 23, 202050.9551.7549.0249.6849.682,604,600
Jun 22, 202045.2550.5044.0049.4149.414,158,900
Jun 19, 202047.2047.3143.7945.3745.372,366,100
Jun 18, 202044.0046.9043.7745.7545.752,816,600
Jun 17, 202048.5048.5043.2543.5143.514,147,100
Jun 16, 202052.0052.4046.9348.3948.394,031,900
Jun 15, 202049.8551.2048.7549.9749.972,744,100
Jun 12, 202054.7255.6548.9551.2251.225,270,600
Jun 11, 202048.0949.8244.5049.5049.5010,137,800
Jun 10, 202059.2264.4050.0750.3050.3018,098,700
Jun 09, 202046.9351.7544.7050.0050.009,200,600
Jun 08, 202041.9047.9040.6644.6944.699,020,300
Jun 05, 202036.5040.0034.6038.8938.899,110,700
Jun 04, 202040.0042.0032.1034.0034.0024,801,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.